Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aquestive Therapeutics Inc
(NQ:
AQST
)
2.810
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
2.170
2.400
2.130
2.250
1,454,253
+0.21(+10.29%)
May 05, 2023
2.000
2.400
1.910
2.040
1,788,440
+0.08(+4.08%)
May 04, 2023
1.690
1.970
1.680
1.960
1,041,575
+0.28(+16.67%)
May 03, 2023
1.520
1.800
1.450
1.680
1,475,978
+0.29(+20.86%)
May 02, 2023
1.410
1.420
1.320
1.390
261,782
+0.00(+0.00%)
May 01, 2023
1.290
1.440
1.285
1.390
214,341
+0.05(+3.73%)
Apr 28, 2023
1.250
1.350
1.250
1.340
130,175
+0.07(+5.51%)
Apr 27, 2023
1.240
1.280
1.190
1.270
172,233
+0.02(+1.60%)
Apr 26, 2023
1.300
1.310
1.150
1.250
263,056
-0.03(-2.34%)
Apr 25, 2023
1.350
1.370
1.220
1.280
369,270
-0.08(-5.88%)
Apr 24, 2023
1.400
1.420
1.300
1.360
131,945
-0.03(-2.16%)
Apr 21, 2023
1.390
1.430
1.350
1.390
196,545
+0.01(+0.72%)
Apr 20, 2023
1.400
1.440
1.340
1.380
309,565
+0.00(+0.00%)
Apr 19, 2023
1.300
1.410
1.300
1.380
178,695
+0.08(+6.15%)
Apr 18, 2023
1.400
1.420
1.220
1.300
508,123
-0.07(-5.45%)
Apr 17, 2023
1.280
1.420
1.270
1.375
455,858
+0.10(+8.27%)
Apr 14, 2023
1.190
1.280
1.190
1.270
333,967
+0.08(+6.72%)
Apr 13, 2023
1.130
1.190
1.120
1.190
155,254
+0.07(+6.25%)
Apr 12, 2023
1.110
1.189
1.100
1.120
127,428
+0.01(+0.90%)
Apr 11, 2023
1.120
1.150
1.100
1.110
134,147
-0.03(-2.63%)
Apr 10, 2023
1.170
1.190
1.110
1.140
161,883
-0.03(-2.56%)
Apr 06, 2023
1.140
1.200
1.085
1.170
362,791
+0.05(+4.46%)
Apr 05, 2023
1.100
1.130
1.050
1.120
170,123
+0.02(+1.82%)
Apr 04, 2023
1.060
1.110
1.060
1.100
232,147
+0.04(+3.77%)
Apr 03, 2023
1.150
1.160
1.010
1.060
498,009
-0.08(-7.02%)
Mar 31, 2023
1.180
1.220
1.100
1.140
518,431
-0.01(-0.87%)
Mar 30, 2023
1.030
1.150
1.000
1.150
617,505
+0.15(+15.00%)
Mar 29, 2023
0.9200
1.020
0.9019
1.000
513,172
+0.10(+11.58%)
Mar 28, 2023
0.8500
0.9139
0.8216
0.8962
162,527
+0.04(+4.21%)
Mar 27, 2023
0.8300
0.8600
0.8201
0.8600
104,290
+0.02(+2.38%)
Mar 24, 2023
0.8300
0.8400
0.7950
0.8400
151,401
+0.02(+2.44%)
Mar 23, 2023
0.8400
0.8400
0.7901
0.8200
167,814
+0.00(+0.00%)
Mar 22, 2023
0.8200
0.8300
0.7820
0.8200
176,466
+0.01(+1.22%)
Mar 21, 2023
0.8098
0.8200
0.7805
0.8101
157,772
+0.02(+2.29%)
Mar 20, 2023
0.8000
0.8100
0.7800
0.7920
163,486
+0.01(+1.81%)
Mar 17, 2023
0.7600
0.7970
0.7478
0.7779
189,464
+0.02(+2.63%)
Mar 16, 2023
0.7661
0.7700
0.7303
0.7580
152,364
+0.03(+4.55%)
Mar 15, 2023
0.7656
0.7701
0.7200
0.7250
338,684
-0.03(-3.97%)
Mar 14, 2023
0.8311
0.8349
0.7500
0.7550
414,349
-0.03(-3.92%)
Mar 13, 2023
0.7700
0.8240
0.7700
0.7858
167,237
-0.01(-1.00%)
Mar 10, 2023
0.7851
0.8100
0.7650
0.7937
320,296
-0.02(-2.01%)
Mar 09, 2023
0.8600
0.9150
0.7800
0.8100
1,466,828
-0.04(-4.71%)
Mar 08, 2023
0.7700
0.8698
0.7650
0.8500
487,445
+0.00(+0.00%)
Mar 07, 2023
0.8000
0.8799
0.8000
0.8500
411,529
+0.04(+5.55%)
Mar 06, 2023
0.7800
0.8330
0.7800
0.8053
323,007
+0.02(+2.00%)
Mar 03, 2023
0.7900
0.8100
0.7519
0.7895
380,133
+0.02(+2.59%)
Mar 02, 2023
0.7700
0.8000
0.7400
0.7696
314,409
-0.00(-0.06%)
Mar 01, 2023
0.8093
0.8100
0.7410
0.7701
281,981
-0.01(-1.58%)
Feb 28, 2023
0.7800
0.8000
0.7702
0.7825
141,801
-0.00(-0.61%)
Feb 27, 2023
0.8165
0.8165
0.7701
0.7873
155,881
-0.02(-2.80%)
Feb 24, 2023
0.8177
0.8250
0.7800
0.8100
229,759
-0.00(-0.54%)
Feb 23, 2023
0.8196
0.8272
0.7700
0.8144
531,886
+0.03(+4.33%)
Feb 22, 2023
0.8010
0.8199
0.7500
0.7806
209,116
-0.01(-1.79%)
Feb 21, 2023
0.8273
0.8358
0.7700
0.7948
199,648
-0.02(-2.35%)
Feb 17, 2023
0.8100
0.8175
0.7802
0.8139
128,111
-0.00(-0.50%)
Feb 16, 2023
0.8000
0.8350
0.7421
0.8180
475,609
+0.08(+10.54%)
Feb 15, 2023
0.8108
0.8466
0.7390
0.7400
527,231
-0.08(-9.27%)
Feb 14, 2023
0.8589
0.8620
0.7938
0.8156
765,575
-0.02(-2.90%)
Feb 13, 2023
0.8600
0.8900
0.8200
0.8400
272,139
-0.03(-3.45%)
Feb 10, 2023
0.8500
0.8925
0.8500
0.8700
167,451
+0.01(+0.66%)
Feb 09, 2023
0.8800
0.9000
0.8500
0.8643
162,691
-0.03(-2.89%)
Feb 08, 2023
0.8940
0.9000
0.8610
0.8900
128,037
-0.00(-0.45%)
Feb 07, 2023
0.9000
0.9000
0.8639
0.8940
169,418
-0.01(-0.67%)
Feb 06, 2023
0.8700
0.9098
0.8400
0.9000
308,647
+0.04(+4.65%)
Feb 03, 2023
0.8989
0.8989
0.8500
0.8600
224,651
-0.02(-2.16%)
Feb 02, 2023
0.8990
0.9049
0.8600
0.8790
679,456
-0.00(-0.10%)
Feb 01, 2023
0.8800
0.9000
0.8766
0.8799
128,206
-0.01(-1.13%)
Jan 31, 2023
0.8755
0.9000
0.8700
0.8900
256,889
+0.01(+1.66%)
Jan 30, 2023
0.9000
0.9099
0.8700
0.8755
158,034
-0.01(-1.25%)
Jan 27, 2023
0.8900
0.9183
0.8800
0.8866
189,374
-0.00(-0.38%)
Jan 26, 2023
0.9199
0.9300
0.8700
0.8900
167,313
-0.01(-0.99%)
Jan 25, 2023
0.9200
0.9200
0.8876
0.8989
189,579
+0.01(+0.64%)
Jan 24, 2023
0.9450
0.9599
0.8900
0.8932
221,897
-0.05(-5.48%)
Jan 23, 2023
0.9489
0.9500
0.9250
0.9450
116,733
+0.02(+2.29%)
Jan 20, 2023
0.9500
0.9700
0.9220
0.9238
223,372
-0.01(-0.78%)
Jan 19, 2023
0.9500
0.9989
0.9135
0.9311
149,188
-0.02(-1.96%)
Jan 18, 2023
1.000
1.010
0.9400
0.9497
231,524
-0.05(-5.03%)
Jan 17, 2023
0.9900
1.010
0.9900
1.000
225,417
+0.01(+1.00%)
Jan 13, 2023
1.010
1.010
0.9400
0.9901
176,310
+0.00(+0.01%)
Jan 12, 2023
1.000
1.020
0.9709
0.9900
244,765
+0.01(+0.78%)
Jan 11, 2023
0.9900
1.030
0.9650
0.9823
281,922
-0.01(-0.78%)
Jan 10, 2023
0.9200
1.031
0.9203
0.9900
471,628
+0.06(+6.45%)
Jan 09, 2023
0.9000
0.9500
0.9000
0.9300
231,768
+0.04(+4.30%)
Jan 06, 2023
0.8700
0.9224
0.8511
0.8917
278,246
+0.01(+1.33%)
Jan 05, 2023
0.8900
0.8960
0.8700
0.8800
76,451
-0.01(-1.12%)
Jan 04, 2023
0.8900
0.9100
0.8530
0.8900
151,107
-0.01(-1.10%)
Jan 03, 2023
0.8900
0.9200
0.8150
0.8999
466,347
-0.00(-0.24%)
Dec 30, 2022
0.8500
0.9021
0.8000
0.9021
262,571
+0.07(+8.69%)
Dec 29, 2022
0.8068
0.8601
0.7801
0.8300
434,468
+0.06(+7.42%)
Dec 28, 2022
0.8300
0.8828
0.7606
0.7727
646,106
-0.09(-10.60%)
Dec 27, 2022
0.8936
0.9199
0.8501
0.8643
369,737
-0.07(-7.06%)
Dec 23, 2022
0.9300
0.9300
0.8701
0.9300
280,652
+0.02(+1.85%)
Dec 22, 2022
0.9100
0.9612
0.9050
0.9131
683,247
-0.00(-0.16%)
Dec 21, 2022
0.9080
0.9400
0.9000
0.9146
190,698
+0.01(+1.40%)
Dec 20, 2022
0.8925
0.9400
0.8700
0.9020
230,679
+0.01(+1.21%)
Dec 19, 2022
0.9200
0.9297
0.8900
0.8912
225,872
-0.01(-1.52%)
Dec 16, 2022
0.9000
0.9450
0.9000
0.9050
270,308
+0.00(+0.54%)
Dec 15, 2022
0.9000
0.9195
0.8900
0.9001
329,631
-0.02(-2.17%)
Dec 14, 2022
0.9274
0.9498
0.9150
0.9201
168,051
-0.01(-1.06%)
Dec 13, 2022
0.9400
0.9600
0.8906
0.9300
373,067
-0.01(-0.77%)
Dec 12, 2022
0.9300
0.9500
0.9100
0.9372
79,949
+0.00(+0.10%)
Dec 09, 2022
0.9100
0.9429
0.9100
0.9363
83,150
+0.03(+2.89%)
Dec 08, 2022
0.9294
0.9294
0.8900
0.9100
194,266
+0.02(+2.25%)
Dec 07, 2022
0.9100
0.9100
0.8800
0.8900
152,480
-0.01(-1.13%)
Dec 06, 2022
0.9211
0.9329
0.9000
0.9002
134,477
-0.01(-1.09%)
Dec 05, 2022
0.9622
0.9700
0.9001
0.9101
333,304
-0.04(-4.33%)
Dec 02, 2022
0.9300
0.9630
0.9150
0.9513
153,667
+0.02(+1.77%)
Dec 01, 2022
0.9200
0.9500
0.9200
0.9348
177,386
+0.01(+0.73%)
Nov 30, 2022
0.9086
0.9400
0.8900
0.9280
204,637
+0.05(+5.43%)
Nov 29, 2022
0.9119
0.9476
0.8800
0.8802
287,778
-0.01(-1.42%)
Nov 28, 2022
0.9070
0.9289
0.8800
0.8929
152,234
-0.03(-2.91%)
Nov 25, 2022
0.9300
0.9495
0.9100
0.9197
99,214
-0.01(-1.00%)
Nov 23, 2022
0.9400
0.9400
0.9000
0.9290
339,944
+0.02(+2.72%)
Nov 22, 2022
0.9495
0.9700
0.9000
0.9044
182,710
-0.01(-0.63%)
Nov 21, 2022
1.000
1.000
0.9100
0.9101
222,981
-0.08(-7.81%)
Nov 18, 2022
0.9900
1.040
0.9600
0.9872
212,570
+0.02(+1.60%)
Nov 17, 2022
1.000
1.030
0.9500
0.9717
247,450
-0.06(-5.66%)
Nov 16, 2022
1.070
1.070
0.9969
1.030
183,015
-0.02(-1.90%)
Nov 15, 2022
1.070
1.100
1.025
1.050
295,032
+0.02(+1.94%)
Nov 14, 2022
1.050
1.130
1.010
1.030
422,551
-0.02(-1.90%)
Nov 11, 2022
1.010
1.080
0.9800
1.050
401,053
+0.04(+3.96%)
Nov 10, 2022
0.9200
1.030
0.9100
1.010
678,161
+0.11(+11.69%)
Nov 09, 2022
0.9100
0.9200
0.8910
0.9043
351,967
-0.01(-0.63%)
Nov 08, 2022
0.9100
0.9277
0.8921
0.9100
220,619
-0.00(-0.39%)
Nov 07, 2022
0.9000
0.9199
0.8801
0.9136
206,937
+0.04(+4.41%)
Nov 04, 2022
0.8500
0.8978
0.8500
0.8750
350,029
+0.01(+1.48%)
Nov 03, 2022
0.8211
0.8800
0.8211
0.8622
108,487
+0.02(+2.64%)
Nov 02, 2022
0.9000
0.9000
0.8200
0.8400
336,043
-0.02(-1.81%)
Nov 01, 2022
0.9100
0.9089
0.8200
0.8555
565,477
-0.01(-1.67%)
Oct 31, 2022
0.8550
0.9000
0.8500
0.8700
252,233
+0.01(+1.17%)
Oct 28, 2022
0.9100
0.9300
0.8521
0.8599
443,308
-0.03(-3.71%)
Oct 27, 2022
0.9400
0.9450
0.8800
0.8930
262,715
-0.01(-0.98%)
Oct 26, 2022
0.9200
0.9600
0.9010
0.9018
301,663
-0.01(-1.23%)
Oct 25, 2022
0.8700
0.9300
0.8716
0.9130
241,076
+0.02(+2.58%)
Oct 24, 2022
0.9269
0.9300
0.8501
0.8900
300,887
-0.01(-1.10%)
Oct 21, 2022
0.9200
0.9261
0.8700
0.8999
201,709
-0.00(-0.01%)
Oct 20, 2022
0.9000
0.9300
0.8510
0.9000
271,883
+0.02(+2.82%)
Oct 19, 2022
0.9500
0.9555
0.8600
0.8753
236,236
-0.06(-6.85%)
Oct 18, 2022
0.9300
0.9800
0.9200
0.9397
189,072
+0.02(+2.14%)
Oct 17, 2022
0.9400
0.9700
0.9010
0.9200
303,233
-0.02(-2.13%)
Oct 14, 2022
1.010
1.020
0.8801
0.9400
673,102
-0.06(-6.00%)
Oct 13, 2022
1.000
1.050
0.9500
1.000
436,913
-0.01(-0.99%)
Oct 12, 2022
1.100
1.100
0.9550
1.010
504,436
-0.07(-6.48%)
Oct 11, 2022
1.040
1.130
1.020
1.080
632,284
+0.06(+5.88%)
Oct 10, 2022
1.060
1.090
1.000
1.020
481,787
-0.03(-3.32%)
Oct 07, 2022
1.110
1.150
1.050
1.055
615,256
-0.06(-4.95%)
Oct 06, 2022
1.120
1.160
1.090
1.110
395,256
-0.04(-3.48%)
Oct 05, 2022
1.110
1.170
1.070
1.150
315,564
+0.01(+0.88%)
Oct 04, 2022
1.200
1.230
1.135
1.140
667,033
-0.04(-3.39%)
Oct 03, 2022
1.170
1.210
1.130
1.180
410,872
+0.01(+0.85%)
Sep 30, 2022
1.100
1.240
1.070
1.170
916,535
+0.05(+4.46%)
Sep 29, 2022
1.120
1.137
1.054
1.120
399,205
-0.04(-3.45%)
Sep 28, 2022
1.060
1.180
1.040
1.160
1,180,835
+0.02(+1.75%)
Sep 27, 2022
1.250
1.270
1.120
1.140
13,957,444
+0.02(+1.79%)
Sep 26, 2022
1.080
1.170
1.070
1.120
192,292
+0.03(+2.75%)
Sep 23, 2022
1.050
1.100
1.040
1.090
255,099
+0.02(+1.87%)
Sep 22, 2022
1.090
1.093
1.050
1.070
278,793
-0.03(-2.73%)
Sep 21, 2022
1.120
1.200
1.080
1.100
288,407
-0.02(-1.79%)
Sep 20, 2022
1.200
1.200
1.090
1.120
548,962
-0.03(-2.61%)
Sep 19, 2022
1.200
1.214
1.130
1.150
468,997
-0.08(-6.50%)
Sep 16, 2022
1.320
1.320
1.203
1.230
478,405
-0.06(-4.65%)
Sep 15, 2022
1.320
1.360
1.280
1.290
275,529
-0.03(-2.27%)
Sep 14, 2022
1.400
1.449
1.310
1.320
304,563
-0.06(-4.35%)
Sep 13, 2022
1.410
1.440
1.360
1.380
434,618
-0.06(-4.17%)
Sep 12, 2022
1.470
1.500
1.386
1.440
421,398
-0.02(-1.37%)
Sep 09, 2022
1.490
1.494
1.400
1.460
414,029
-0.01(-0.68%)
Sep 08, 2022
1.390
1.480
1.380
1.470
419,558
+0.00(+0.00%)
Sep 07, 2022
1.340
1.500
1.300
1.470
1,145,523
+0.22(+17.60%)
Sep 06, 2022
1.300
1.300
1.230
1.250
453,757
-0.06(-4.58%)
Sep 02, 2022
1.320
1.380
1.270
1.310
446,661
+0.02(+1.55%)
Sep 01, 2022
1.360
1.390
1.245
1.290
599,951
-0.16(-10.73%)
Aug 31, 2022
1.420
1.470
1.150
1.445
2,534,078
-0.07(-4.93%)
Aug 30, 2022
1.410
1.600
1.380
1.520
998,171
+0.16(+11.76%)
Aug 29, 2022
1.400
1.470
1.351
1.360
318,627
-0.08(-5.56%)
Aug 26, 2022
1.570
1.570
1.400
1.440
337,468
-0.11(-7.10%)
Aug 25, 2022
1.560
1.660
1.470
1.550
310,424
-0.01(-0.64%)
Aug 24, 2022
1.360
1.580
1.360
1.560
295,634
+0.21(+15.56%)
Aug 23, 2022
1.400
1.430
1.340
1.350
326,875
-0.03(-2.17%)
Aug 22, 2022
1.430
1.490
1.310
1.380
442,733
-0.05(-3.50%)
Aug 19, 2022
1.470
1.530
1.420
1.430
324,828
-0.10(-6.54%)
Aug 18, 2022
1.440
1.570
1.380
1.530
385,144
+0.12(+8.51%)
Aug 17, 2022
1.500
1.560
1.360
1.410
463,464
-0.09(-6.00%)
Aug 16, 2022
1.610
1.630
1.360
1.500
950,420
-0.10(-6.25%)
Aug 15, 2022
1.750
1.768
1.570
1.600
1,505,967
-0.13(-7.51%)
Aug 12, 2022
1.390
1.780
1.390
1.730
2,334,551
+0.34(+24.46%)
Aug 11, 2022
1.170
1.470
1.150
1.390
1,407,448
+0.22(+18.80%)
Aug 10, 2022
1.090
1.240
1.050
1.170
1,213,662
+0.13(+12.50%)
Aug 09, 2022
0.9700
1.360
0.9506
1.040
8,001,390
+0.07(+7.23%)
Aug 08, 2022
0.8800
0.9700
0.8800
0.9699
418,002
+0.09(+10.22%)
Aug 05, 2022
0.8497
0.8800
0.8352
0.8800
158,076
+0.03(+3.51%)
Aug 04, 2022
0.8380
0.8796
0.8202
0.8502
287,226
+0.01(+1.46%)
Aug 03, 2022
0.9200
0.9214
0.8076
0.8380
706,317
-0.04(-4.74%)
Aug 02, 2022
0.8700
0.8910
0.8600
0.8797
338,952
+0.02(+2.64%)
Aug 01, 2022
0.8400
0.8885
0.8100
0.8571
318,878
+0.04(+4.27%)
Jul 29, 2022
0.8200
0.8659
0.8100
0.8220
251,848
-0.01(-0.84%)
Jul 28, 2022
0.8415
0.8600
0.8000
0.8290
333,720
-0.02(-2.24%)
Jul 27, 2022
0.8400
0.8600
0.8001
0.8480
293,071
+0.04(+5.34%)
Jul 26, 2022
0.8600
0.8870
0.8000
0.8050
300,969
-0.06(-6.72%)
Jul 25, 2022
0.9100
0.9200
0.8501
0.8630
224,630
-0.05(-5.22%)
Jul 22, 2022
1.030
1.030
0.8700
0.9105
493,110
-0.09(-8.95%)
Jul 21, 2022
0.9800
1.030
0.9500
1.000
400,809
+0.03(+3.46%)
Jul 20, 2022
0.9200
0.9800
0.9154
0.9666
469,792
+0.06(+6.22%)
Jul 19, 2022
0.8600
0.9200
0.8320
0.9100
326,441
+0.08(+9.51%)
Jul 18, 2022
0.8600
0.9000
0.8250
0.8310
344,588
-0.04(-4.43%)
Jul 15, 2022
0.8300
0.8870
0.8000
0.8695
354,188
+0.05(+6.73%)
Jul 14, 2022
0.8400
0.8498
0.7900
0.8147
322,202
-0.02(-2.78%)
Jul 13, 2022
0.7900
0.8755
0.7800
0.8380
552,051
+0.04(+5.28%)
Jul 12, 2022
0.8500
0.8505
0.7800
0.7960
530,245
-0.02(-2.93%)
Jul 11, 2022
0.7600
0.9100
0.7370
0.8200
1,250,290
+0.06(+8.29%)
Jul 08, 2022
0.7700
0.7730
0.7202
0.7572
304,291
-0.00(-0.17%)
Jul 07, 2022
0.7280
0.7600
0.7280
0.7585
353,404
+0.03(+4.19%)
Jul 06, 2022
0.7200
0.7395
0.6948
0.7280
302,132
+0.01(+1.11%)
Jul 05, 2022
0.6400
0.7260
0.6200
0.7200
456,728
+0.09(+14.29%)
Jul 01, 2022
0.6398
0.6540
0.6180
0.6300
442,307
-0.01(-1.53%)
Jun 30, 2022
0.6800
0.6800
0.6260
0.6398
891,744
-0.05(-6.97%)
Jun 29, 2022
0.7300
0.7300
0.6701
0.6877
756,158
-0.04(-6.01%)
Jun 28, 2022
0.7550
0.7599
0.7200
0.7317
471,090
-0.02(-2.36%)
Jun 27, 2022
0.7850
0.7900
0.7224
0.7494
548,510
+0.01(+1.27%)
Jun 24, 2022
0.7700
0.7900
0.7000
0.7400
2,409,507
-0.02(-2.67%)
Jun 23, 2022
0.7030
0.7730
0.7000
0.7603
887,877
+0.05(+6.60%)
Jun 22, 2022
0.6800
0.7410
0.6800
0.7132
907,169
-0.00(-0.38%)
Jun 21, 2022
0.7100
0.7570
0.6500
0.7159
1,316,471
+0.01(+1.39%)
Jun 17, 2022
0.7499
0.7600
0.7000
0.7061
2,418,429
-0.02(-2.85%)
Jun 16, 2022
0.8600
0.9000
0.7120
0.7268
6,838,384
-0.16(-17.80%)
Jun 15, 2022
0.8500
0.8938
0.8350
0.8842
5,465,873
+0.05(+5.89%)
Jun 14, 2022
0.8100
0.8900
0.8029
0.8350
411,522
+0.02(+1.85%)
Jun 13, 2022
0.9000
0.9000
0.8010
0.8198
667,755
-0.04(-5.02%)
Jun 10, 2022
0.9100
0.9400
0.8500
0.8631
445,579
-0.05(-5.32%)
Jun 09, 2022
0.9100
0.9535
0.9050
0.9116
392,685
+0.01(+1.08%)
Jun 08, 2022
0.9300
0.9300
0.8750
0.9019
320,385
+0.02(+2.47%)
Jun 07, 2022
0.9100
0.9171
0.8700
0.8802
531,005
-0.01(-0.73%)
Jun 06, 2022
0.9100
1.000
0.8600
0.8867
718,620
-0.07(-7.64%)
Jun 03, 2022
0.9507
0.9800
0.9289
0.9600
355,243
+0.01(+1.05%)
Jun 02, 2022
0.9900
1.000
0.9451
0.9500
359,969
-0.03(-2.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.